Primaris Real Estate Investment Trust - PMZ-UN.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.48	17.65	17.65	17.73	17.42	271,130
February 19, 2026	17.37	17.47	17.47	17.52	17.22	273,800
February 18, 2026	17.51	17.39	17.39	17.52	17.35	224,009
February 17, 2026	17.39	17.5	17.5	17.61	17.39	317,400
February 13, 2026	17.18	17.3	17.3	17.49	17.18	324,800
February 12, 2026	17.31	17.12	17.12	17.32	17	247,008
February 11, 2026	17.31	17.12	17.12	17.31	16.92	161,800
February 10, 2026	17.12	17.24	17.24	17.28	17.05	121,618
February 09, 2026	17.1	17.01	17.01	17.21	16.97	442,100
February 06, 2026	17.34	17.15	17.15	17.47	17.12	274,027
February 05, 2026	17.18	17.31	17.31	17.33	16.97	606,123
February 04, 2026	16.81	17.19	17.19	17.26	16.81	668,310
February 03, 2026	16.85	16.81	16.81	16.95	16.69	558,839
February 02, 2026	16.6	16.74	16.74	16.81	16.52	295,000
January 30, 2026	16.6	16.55	16.55	16.65	16.35	342,615
January 29, 2026	16.45	16.63	16.56	16.69	16.4	307,336
January 28, 2026	16.52	16.4	16.33	16.59	16.36	162,941
January 27, 2026	16.58	16.56	16.56	16.71	16.52	512,241
January 26, 2026	16.84	16.63	16.63	17	16.58	182,300
January 23, 2026	16.78	16.9	16.9	16.99	16.74	326,683
January 22, 2026	16.74	16.83	16.83	16.95	16.74	186,300
January 21, 2026	16.86	16.65	16.65	16.86	16.63	363,900
January 20, 2026	16.7	16.78	16.78	16.94	16.62	569,300
January 19, 2026	16.8	16.77	16.77	16.88	16.75	142,800
January 16, 2026	16.65	16.84	16.84	16.87	16.65	467,100
January 15, 2026	16.76	16.72	16.72	16.95	16.67	204,500
January 14, 2026	16.69	16.85	16.85	17.01	16.65	171,100
January 13, 2026	16.7	16.69	16.69	16.82	16.66	252,233
January 12, 2026	16.73	16.71	16.71	16.9	16.69	347,000
January 09, 2026	16.7	16.79	16.79	16.88	16.57	152,000
January 08, 2026	16.36	16.71	16.71	16.78	16.36	242,500
January 07, 2026	16.2	16.53	16.53	16.62	16.2	317,528
January 06, 2026	16.08	16.16	16.16	16.24	15.97	368,000
January 05, 2026	15.65	16.12	16.12	16.24	15.65	629,400
January 02, 2026	15.59	15.55	15.55	15.65	15.54	70,712
December 31, 2025	15.41	15.59	15.59	15.6	15.41	125,700
December 30, 2025	15.55	15.57	15.5	15.6	15.52	76,300
December 29, 2025	15.49	15.55	15.48	15.6	15.41	114,200
December 23, 2025	15.51	15.58	15.58	15.65	15.51	141,400
December 22, 2025	15.66	15.57	15.57	15.66	15.51	101,100
December 19, 2025	15.66	15.66	15.66	15.8	15.57	1.63M
December 18, 2025	15.42	15.64	15.64	15.68	15.42	252,728
December 17, 2025	15.45	15.42	15.42	15.51	15.3	165,400
December 16, 2025	15.39	15.45	15.45	15.57	15.37	259,249
December 15, 2025	15.26	15.43	15.43	15.5	15.26	155,900
December 12, 2025	15.32	15.33	15.33	15.45	15.26	170,868
December 11, 2025	15.37	15.27	15.27	15.43	15.19	149,730
December 10, 2025	15.28	15.38	15.38	15.44	15.28	206,100
December 09, 2025	15.31	15.28	15.28	15.38	15.26	181,308
December 08, 2025	15.02	15.29	15.29	15.32	15	198,200
December 05, 2025	15.05	14.95	14.95	15.08	14.85	239,600
December 04, 2025	14.95	14.99	14.99	15.18	14.95	238,940
December 03, 2025	15.04	14.98	14.98	15.18	14.94	224,858
December 02, 2025	15.22	15.09	15.09	15.26	15.06	157,442
December 01, 2025	15.14	15.16	15.16	15.27	15.12	150,215
November 28, 2025	15.2	15.23	15.23	15.25	15.13	57,141
November 27, 2025	15.25	15.25	15.25	15.3	15.24	42,517
November 26, 2025	15.2	15.27	15.27	15.32	15.2	143,200
November 25, 2025	15.15	15.21	15.21	15.33	15.15	213,700
November 24, 2025	15.22	15.13	15.13	15.3	15.09	419,500

Primaris Real Estate Investment Trust (PMZ-UN.TO) TSX